国恩股份 sz.002768
61.80
-3.65%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 50.64 | 50.98 | 48.38 | 48.73 | -3.66% | 1.56 | 1.80% |
| 2025-10-22 | 49.88 | 51.17 | 48.51 | 50.58 | +1.63% | 2.52 | 2.83% |
| 2025-10-21 | 46.54 | 50.20 | 46.41 | 49.77 | +6.96% | 2.64 | 3.07% |
| 2025-10-20 | 47.39 | 47.79 | 46.01 | 46.53 | +0.06% | 0.85 | 1.02% |
| 2025-10-17 | 46.95 | 47.66 | 46.50 | 46.50 | -1.40% | 0.80 | 0.96% |
| 2025-10-16 | 48.68 | 48.90 | 46.50 | 47.16 | -3.16% | 1.24 | 1.49% |
| 2025-10-15 | 47.20 | 49.37 | 46.61 | 48.70 | +3.40% | 1.35 | 1.59% |
| 2025-10-14 | 49.32 | 49.32 | 46.20 | 47.10 | -4.01% | 1.81 | 2.16% |
| 2025-10-13 | 47.95 | 49.49 | 47.16 | 49.07 | -1.56% | 1.56 | 1.82% |
| 2025-10-10 | 48.96 | 50.77 | 47.91 | 49.85 | +2.15% | 2.23 | 2.55% |
| 2025-10-09 | 48.74 | 50.28 | 48.50 | 48.80 | -0.73% | 1.59 | 1.83% |
| 2025-09-30 | 49.18 | 49.88 | 48.58 | 49.16 | +0.02% | 1.69 | 1.95% |
| 2025-09-29 | 46.31 | 49.98 | 45.88 | 49.15 | +6.16% | 3.40 | 3.96% |
| 2025-09-26 | 47.39 | 48.12 | 45.61 | 46.30 | -2.22% | 1.75 | 2.13% |
| 2025-09-25 | 47.27 | 48.56 | 47.01 | 47.35 | -0.25% | 1.87 | 2.23% |
| 2025-09-24 | 45.38 | 48.05 | 45.01 | 47.47 | +4.10% | 3.00 | 3.62% |
| 2025-09-23 | 47.52 | 48.38 | 44.41 | 45.60 | -3.98% | 2.96 | 3.65% |
| 2025-09-22 | 47.36 | 48.15 | 46.00 | 47.49 | -1.08% | 3.49 | 4.21% |
| 2025-09-19 | 52.77 | 53.50 | 47.23 | 48.01 | -8.50% | 7.30 | 8.44% |
| 2025-09-18 | 47.60 | 52.47 | 47.26 | 52.47 | +10.00% | 3.57 | 4.02% |